WI Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-01-20 | 13,750.00 | 15,950.00 | 13,500.00 | 15,500.00 | 77,500.00 | 525,912 |
| 2023-01-19 | 17,700.00 | 17,700.00 | 13,450.00 | 14,550.00 | 72,750.00 | 762,336 |
| 2023-01-18 | 17,350.00 | 18,900.00 | 16,900.00 | 17,650.00 | 88,250.00 | 542,124 |
| 2023-01-17 | 15,700.00 | 18,000.00 | 15,700.00 | 17,350.00 | 86,750.00 | 741,104 |
| 2023-01-16 | 15,500.00 | 16,350.00 | 15,300.00 | 15,600.00 | 78,000.00 | 311,461 |
| 2023-01-13 | 15,150.00 | 15,400.00 | 14,900.00 | 15,050.00 | 75,250.00 | 81,997 |
| 2023-01-12 | 14,500.00 | 15,350.00 | 14,100.00 | 14,900.00 | 74,500.00 | 183,840 |
| 2023-01-11 | 13,850.00 | 14,450.00 | 13,500.00 | 14,200.00 | 71,000.00 | 89,743 |
| 2023-01-10 | 14,650.00 | 14,700.00 | 13,550.00 | 13,750.00 | 68,750.00 | 121,688 |
| 2023-01-09 | 14,700.00 | 14,750.00 | 14,150.00 | 14,350.00 | 71,750.00 | 75,027 |
| 2023-01-06 | 14,650.00 | 15,100.00 | 14,350.00 | 14,600.00 | 73,000.00 | 113,637 |
| 2023-01-05 | 15,850.00 | 16,100.00 | 15,000.00 | 15,000.00 | 75,000.00 | 162,752 |
| 2023-01-04 | 16,000.00 | 16,200.00 | 15,250.00 | 15,900.00 | 79,500.00 | 225,027 |
| 2023-01-03 | 15,750.00 | 16,400.00 | 15,150.00 | 16,200.00 | 81,000.00 | 306,383 |
| 2023-01-02 | 15,100.00 | 15,600.00 | 14,350.00 | 15,500.00 | 77,500.00 | 196,654 |
| 2022-12-29 | 15,600.00 | 16,050.00 | 14,350.00 | 14,750.00 | 73,750.00 | 290,221 |
| 2022-12-28 | 15,400.00 | 16,850.00 | 15,050.00 | 15,350.00 | 76,750.00 | 757,832 |
| 2022-12-27 | 14,950.00 | 15,950.00 | 14,700.00 | 15,150.00 | 75,750.00 | 462,904 |
| 2022-12-26 | 14,100.00 | 15,400.00 | 13,400.00 | 14,700.00 | 73,500.00 | 368,319 |
| 2022-12-23 | 14,800.00 | 14,900.00 | 13,400.00 | 14,300.00 | 71,500.00 | 468,520 |
| 2022-12-22 | 14,350.00 | 16,300.00 | 14,150.00 | 15,350.00 | 76,750.00 | 838,077 |
| 2022-12-21 | 17,850.00 | 19,200.00 | 13,850.00 | 14,600.00 | 73,000.00 | 1,011,148 |
| 2022-12-20 | 16,550.00 | 18,200.00 | 14,900.00 | 16,350.00 | 81,750.00 | 1,490,851 |
| 2022-12-19 | 13,150.00 | 15,700.00 | 12,400.00 | 15,700.00 | 78,500.00 | 893,774 |
| 2022-12-16 | 10,250.00 | 12,900.00 | 10,100.00 | 12,100.00 | 60,500.00 | 695,285 |
| 2022-12-15 | 12,000.00 | 12,100.00 | 10,400.00 | 10,700.00 | 53,500.00 | 323,056 |
| 2022-12-14 | 10,900.00 | 12,950.00 | 10,900.00 | 12,100.00 | 60,500.00 | 685,540 |
| 2022-12-13 | 14,350.00 | 14,400.00 | 11,600.00 | 11,850.00 | 59,250.00 | 509,399 |
| 2022-12-12 | 14,550.00 | 16,600.00 | 13,650.00 | 14,650.00 | 73,250.00 | 772,924 |
| 2022-11-18 | 3,175.00 | 4,085.00 | 3,120.00 | 3,900.00 | 97,500.00 | 1,512,020 |
| 2022-11-17 | 3,220.00 | 3,465.00 | 3,130.00 | 3,180.00 | 79,500.00 | 456,877 |
| 2022-11-16 | 3,175.00 | 3,440.00 | 3,120.00 | 3,200.00 | 80,000.00 | 253,813 |
| 2022-11-15 | 3,270.00 | 3,275.00 | 3,120.00 | 3,140.00 | 78,500.00 | 126,794 |
| 2022-11-14 | 3,305.00 | 3,450.00 | 3,165.00 | 3,270.00 | 81,750.00 | 220,472 |
| 2022-11-11 | 3,220.00 | 3,495.00 | 3,090.00 | 3,410.00 | 85,250.00 | 361,585 |
| 2022-11-10 | 3,255.00 | 3,310.00 | 3,055.00 | 3,175.00 | 79,375.00 | 296,424 |
| 2022-11-09 | 3,020.00 | 3,495.00 | 2,975.00 | 3,335.00 | 83,375.00 | 707,448 |
| 2022-11-08 | 2,940.00 | 3,015.00 | 2,860.00 | 3,015.00 | 75,375.00 | 74,182 |
| 2022-11-07 | 3,100.00 | 3,100.00 | 2,950.00 | 2,990.00 | 74,750.00 | 62,606 |
| 2022-11-04 | 3,055.00 | 3,100.00 | 2,885.00 | 2,990.00 | 74,750.00 | 86,283 |
| 2022-11-03 | 2,770.00 | 3,080.00 | 2,770.00 | 3,020.00 | 75,500.00 | 117,699 |
| 2022-11-02 | 2,860.00 | 2,975.00 | 2,750.00 | 2,890.00 | 72,250.00 | 101,361 |
| 2022-11-01 | 3,135.00 | 3,150.00 | 2,880.00 | 2,925.00 | 73,125.00 | 156,561 |
| 2022-10-31 | 2,900.00 | 3,145.00 | 2,890.00 | 3,070.00 | 76,750.00 | 237,606 |
| 2022-10-28 | 2,795.00 | 2,940.00 | 2,675.00 | 2,835.00 | 70,875.00 | 182,298 |
| 2022-10-27 | 2,915.00 | 3,005.00 | 2,700.00 | 2,775.00 | 69,375.00 | 249,446 |
| 2022-10-26 | 2,995.00 | 3,090.00 | 2,670.00 | 2,915.00 | 72,875.00 | 294,623 |
| 2022-10-25 | 3,305.00 | 3,370.00 | 3,055.00 | 3,120.00 | 78,000.00 | 209,980 |
| 2022-10-24 | 3,035.00 | 3,330.00 | 3,035.00 | 3,300.00 | 82,500.00 | 477,029 |
| 2022-10-21 | 2,975.00 | 3,135.00 | 2,835.00 | 2,995.00 | 74,875.00 | 256,631 |
| 2022-10-20 | 2,830.00 | 2,910.00 | 2,680.00 | 2,910.00 | 72,750.00 | 142,810 |
| 2022-10-19 | 2,620.00 | 2,980.00 | 2,550.00 | 2,775.00 | 69,375.00 | 509,634 |
| 2022-10-18 | 2,905.00 | 2,930.00 | 2,460.00 | 2,640.00 | 66,000.00 | 172,803 |
| 2022-10-17 | 2,975.00 | 3,015.00 | 2,685.00 | 2,835.00 | 70,875.00 | 156,372 |
| 2022-10-14 | 3,175.00 | 3,175.00 | 2,950.00 | 2,955.00 | 73,875.00 | 154,759 |
| 2022-10-13 | 2,975.00 | 3,445.00 | 2,925.00 | 3,065.00 | 76,625.00 | 410,924 |
| 2022-10-12 | 3,100.00 | 3,450.00 | 2,715.00 | 3,105.00 | 77,625.00 | 853,700 |
| 2022-10-11 | 3,605.00 | 3,690.00 | 3,060.00 | 3,240.00 | 81,000.00 | 675,739 |
| 2022-10-06 | 3,305.00 | 3,780.00 | 3,040.00 | 3,400.00 | 85,000.00 | 1,562,148 |
| 2022-10-04 | 2,615.00 | 3,040.00 | 2,400.00 | 3,040.00 | 76,000.00 | 1,532,126 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.